(Login BolsaPT & Canal Forex) |
|
 UNIPOL - [Ticker: UNI.MI] |     | | Última Trade | 3,880 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2017-11-01 - 21:35:00 | Price-Target 1 Ano | 0,000 | | Variação | +0,010 (+0,150%) | Capitalização Bolsista | 0 | | Bid / Ask | 3,860 x 471.500 - 3,910 x 1.412.800 | EPS | 0,00 | | Abertura | 3,900 | PER | 0,00% | | Máximo | 3,910 | Pagamento Dividendo | | | Mínimo | 3,870 | Data Ex-Dividendo | | | Fecho Anterior | 3,870 | Yield | | | Volume | 3.906.449 | Volume Médio (3m) | 0 | | Nota: Os dados podem apresentar atraso de alguns minutos. |
| Ver históricos e cotações de outros activos | | Download do Histórico em CSV | | Cotações para UNI.MI de 2000-01-01 a 2024-04-28 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2015-12-16 | 00:00:00 | 4,65 | 4,75 | 4,64 | 4,70 | 2.909.300 | | 2015-12-21 | 00:00:00 | 4,67 | 4,73 | 4,63 | 4,70 | 1.410.200 | | 2015-12-24 | 00:00:00 | 4,71 | 4,71 | 4,71 | 4,71 | 0 | | 2015-12-25 | 00:00:00 | 4,71 | 4,71 | 4,71 | 4,71 | 0 | | 2015-12-28 | 00:00:00 | 4,71 | 4,80 | 4,69 | 4,77 | 2.434.000 | | 2015-12-29 | 00:00:00 | 4,80 | 4,84 | 4,73 | 4,78 | 1.565.700 | | 2015-12-30 | 00:00:00 | 4,75 | 4,81 | 4,75 | 4,76 | 1.040.100 | | 2016-01-04 | 00:00:00 | 4,72 | 4,74 | 4,54 | 4,58 | 2.412.800 | | 2016-01-05 | 00:00:00 | 4,61 | 4,68 | 4,57 | 4,68 | 2.177.500 | | 2016-01-06 | 00:00:00 | 4,69 | 4,69 | 4,49 | 4,51 | 2.239.100 | | 2016-01-11 | 00:00:00 | 4,34 | 4,38 | 4,25 | 4,30 | 2.147.700 | | 2016-01-14 | 00:00:00 | 4,37 | 4,42 | 4,33 | 4,37 | 2.598.900 | | 2016-01-15 | 00:00:00 | 4,33 | 4,35 | 4,17 | 4,18 | 3.015.300 | | 2016-01-25 | 00:00:00 | 3,91 | 3,91 | 3,75 | 3,81 | 2.398.400 | | 2016-01-28 | 00:00:00 | 3,79 | 3,83 | 3,53 | 3,56 | 3.615.000 | | 2016-01-29 | 00:00:00 | 3,65 | 3,76 | 3,60 | 3,76 | 3.546.500 | | 2016-02-01 | 00:00:00 | 3,79 | 3,80 | 3,61 | 3,62 | 2.721.800 | | 2016-02-08 | 00:00:00 | 3,15 | 3,22 | 2,97 | 2,98 | 3.583.400 | | 2016-02-09 | 00:00:00 | 2,98 | 3,02 | 2,84 | 2,87 | 4.628.800 | | 2016-02-10 | 00:00:00 | 2,91 | 3,20 | 2,88 | 3,16 | 5.295.000 | | 2016-02-15 | 00:00:00 | 3,14 | 3,29 | 3,10 | 3,24 | 6.288.700 | | 2016-02-18 | 00:00:00 | 3,27 | 3,39 | 3,24 | 3,24 | 4.933.300 | | 2016-02-19 | 00:00:00 | 3,23 | 3,26 | 3,09 | 3,17 | 4.297.500 | | 2016-02-22 | 00:00:00 | 3,23 | 3,30 | 3,22 | 3,26 | 3.332.000 | | 2016-03-02 | 00:00:00 | 3,53 | 3,56 | 3,47 | 3,54 | 4.942.300 | | 2016-03-03 | 00:00:00 | 3,56 | 3,56 | 3,51 | 3,55 | 3.810.600 | | 2016-03-04 | 00:00:00 | 3,56 | 3,56 | 3,44 | 3,49 | 4.310.100 | | 2016-03-07 | 00:00:00 | 3,50 | 3,51 | 3,35 | 3,38 | 3.302.100 | | 2016-03-08 | 00:00:00 | 13,72 | 13,72 | 13,72 | 13,72 | 0 | | 2016-03-09 | 00:00:00 | 3,30 | 3,45 | 3,30 | 3,42 | 4.032.100 | | 2016-03-17 | 00:00:00 | 3,71 | 3,72 | 3,58 | 3,68 | 3.414.400 | | 2016-03-18 | 00:00:00 | 3,67 | 3,72 | 3,61 | 3,69 | 4.040.600 | | 2016-03-21 | 00:00:00 | 3,67 | 3,75 | 3,64 | 3,66 | 1.812.200 | | 2016-03-22 | 00:00:00 | 3,63 | 3,67 | 3,53 | 3,65 | 2.842.300 | | 2016-03-23 | 00:00:00 | 3,66 | 3,72 | 3,57 | 3,60 | 2.000.500 | | 2016-03-24 | 00:00:00 | 3,60 | 3,61 | 3,51 | 3,51 | 1.969.300 | | 2016-03-25 | 00:00:00 | 3,51 | 3,51 | 3,51 | 3,51 | 0 | | 2016-03-28 | 00:00:00 | 3,51 | 3,51 | 3,51 | 3,51 | 0 | | 2016-03-29 | 00:00:00 | 3,52 | 3,60 | 3,48 | 3,52 | 3.437.100 | | 2016-03-30 | 00:00:00 | 3,55 | 3,65 | 3,54 | 3,58 | 2.720.200 | | 2016-03-31 | 00:00:00 | 3,56 | 3,60 | 3,49 | 3,56 | 2.203.000 | | | << < 81 82 83 84 85 86 87 88 89 90 91 92 93 94 95 96 > >> |
|
